Kridhan Infra Limited (NSE:KRIDHANINF)
India · Delayed Price · Currency is INR 2.860
-0.070 (-2.39%)
Jun 19, 2026, 3:27 PM IST
NSE:KRIDHANINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.99 | 2.99 | 2.84 | 2.86 | 2.86 | -2.39% | 12,274 |
| Jun 18, 2026 | 2.90 | 2.98 | 2.77 | 2.93 | 2.93 | 1.03% | 32,319 |
| Jun 17, 2026 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | - | 10,638 |
| Jun 16, 2026 | 2.95 | 3.08 | 2.86 | 2.90 | 2.90 | -1.36% | 48,447 |
| Jun 15, 2026 | 2.77 | 2.98 | 2.77 | 2.94 | 2.94 | 3.16% | 62,046 |
| Jun 12, 2026 | 2.95 | 2.95 | 2.79 | 2.85 | 2.85 | - | 29,038 |
| Jun 11, 2026 | 2.98 | 3.04 | 2.81 | 2.85 | 2.85 | -3.39% | 68,386 |
| Jun 10, 2026 | 2.99 | 3.06 | 2.79 | 2.95 | 2.95 | 0.68% | 44,562 |
| Jun 9, 2026 | 3.01 | 3.03 | 2.92 | 2.93 | 2.93 | -2.33% | 11,673 |
| Jun 8, 2026 | 3.04 | 3.20 | 2.95 | 3.00 | 3.00 | -1.64% | 36,866 |
| Jun 5, 2026 | 2.97 | 3.21 | 2.97 | 3.05 | 3.05 | -1.29% | 17,235 |
| Jun 4, 2026 | 2.95 | 3.11 | 2.95 | 3.09 | 3.09 | 4.04% | 23,874 |
| Jun 3, 2026 | 3.10 | 3.10 | 2.95 | 2.97 | 2.97 | -3.88% | 101,819 |
| Jun 2, 2026 | 3.03 | 3.13 | 3.03 | 3.09 | 3.09 | 0.98% | 33,821 |
| Jun 1, 2026 | 3.09 | 3.23 | 2.99 | 3.06 | 3.06 | -0.97% | 264,871 |
| May 29, 2026 | 3.07 | 3.20 | 3.05 | 3.09 | 3.09 | 0.65% | 46,384 |
| May 27, 2026 | 3.22 | 3.22 | 3.03 | 3.07 | 3.07 | -1.92% | 16,182 |
| May 26, 2026 | 3.12 | 3.20 | 3.03 | 3.13 | 3.13 | 0.32% | 39,074 |
| May 25, 2026 | 3.05 | 3.28 | 3.05 | 3.12 | 3.12 | -2.19% | 43,448 |
| May 22, 2026 | 3.30 | 3.30 | 3.15 | 3.19 | 3.19 | 0.31% | 37,203 |
| May 21, 2026 | 3.01 | 3.20 | 3.01 | 3.18 | 3.18 | 4.26% | 126,670 |
| May 20, 2026 | 2.99 | 3.05 | 2.91 | 3.05 | 3.05 | 4.81% | 104,921 |
| May 19, 2026 | 2.75 | 2.91 | 2.74 | 2.91 | 2.91 | 4.68% | 52,917 |
| May 18, 2026 | 2.94 | 2.94 | 2.74 | 2.78 | 2.78 | -3.14% | 46,159 |
| May 15, 2026 | 3.00 | 3.12 | 2.87 | 2.87 | 2.87 | -4.97% | 78,935 |
| May 14, 2026 | 3.25 | 3.25 | 3.01 | 3.02 | 3.02 | -3.21% | 60,458 |
| May 13, 2026 | 3.25 | 3.33 | 3.12 | 3.12 | 3.12 | -4.88% | 303,659 |
| May 12, 2026 | 3.31 | 3.31 | 3.16 | 3.28 | 3.28 | 3.80% | 467,027 |
| May 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.98% | 114,866 |
| May 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | 76,275 |
| May 7, 2026 | 2.83 | 2.87 | 2.77 | 2.87 | 2.87 | 4.74% | 29,057 |
| May 6, 2026 | 2.56 | 2.74 | 2.56 | 2.74 | 2.74 | 4.98% | 139,289 |
| May 5, 2026 | 2.75 | 2.75 | 2.61 | 2.61 | 2.61 | -4.74% | 44,950 |
| May 4, 2026 | 2.74 | 2.75 | 2.68 | 2.74 | 2.74 | 4.18% | 24,051 |
| Apr 30, 2026 | 2.77 | 2.79 | 2.63 | 2.63 | 2.63 | -4.71% | 76,971 |
| Apr 29, 2026 | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | 3.76% | 127,956 |
| Apr 28, 2026 | 2.67 | 2.75 | 2.60 | 2.66 | 2.66 | 1.53% | 63,545 |
| Apr 27, 2026 | 2.55 | 2.63 | 2.54 | 2.62 | 2.62 | 2.75% | 61,562 |
| Apr 24, 2026 | 2.50 | 2.57 | 2.44 | 2.55 | 2.55 | 4.08% | 42,691 |
| Apr 23, 2026 | 2.50 | 2.58 | 2.41 | 2.45 | 2.45 | -2.39% | 45,607 |
| Apr 22, 2026 | 2.57 | 2.57 | 2.45 | 2.51 | 2.51 | 0.80% | 23,024 |
| Apr 21, 2026 | 2.68 | 2.68 | 2.47 | 2.49 | 2.49 | -4.23% | 164,133 |
| Apr 20, 2026 | 2.63 | 2.69 | 2.53 | 2.60 | 2.60 | -1.14% | 121,609 |
| Apr 17, 2026 | 2.52 | 2.64 | 2.52 | 2.63 | 2.63 | 4.37% | 100,149 |
| Apr 16, 2026 | 2.63 | 2.63 | 2.46 | 2.52 | 2.52 | -1.95% | 122,671 |
| Apr 15, 2026 | 2.54 | 2.59 | 2.42 | 2.57 | 2.57 | 3.21% | 132,982 |
| Apr 13, 2026 | 2.50 | 2.64 | 2.46 | 2.49 | 2.49 | -3.49% | 124,158 |
| Apr 10, 2026 | 2.46 | 2.58 | 2.42 | 2.58 | 2.58 | 4.88% | 106,336 |
| Apr 9, 2026 | 2.47 | 2.47 | 2.26 | 2.46 | 2.46 | 4.24% | 195,287 |
| Apr 8, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.89% | 23,153 |